Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

pSTAKE Finance Historical Data

PSTAKE Page 2
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 28, 2026 $0.0000779
+0.00%
$-- $5
Apr 27, 2026 $0.0000779
+24.69%
$38,964 $5
Apr 26, 2026 $0.0000625
-16.78%
$31,248 $10
Apr 22, 2026 $0.000089
+0.00%
$-- $3
Apr 21, 2026 $0.000089
+0.00%
$44,482 $3
Apr 20, 2026 $0.0000692
+0.00%
$34,579 $1
Apr 19, 2026 $0.0000622
+288.46%
$31,077 $4
Apr 18, 2026 $0.0000555
-94.43%
$27,733 $49
Apr 17, 2026 $0.000015
-66.26%
$7,500 $37
Apr 16, 2026 $0.0000445
-11.07%
$22,232 $11
Apr 15, 2026 $0.00005
-13.34%
$25,000 $26,859
Apr 14, 2026 $0.0000577
-6.33%
$28,850 $4,006
Apr 13, 2026 $0.0000616
-12.13%
$30,800 $3,473
Apr 12, 2026 $0.0000701
-32.01%
$35,050 $9,122
Apr 11, 2026 $0.00016
+5.74%
$80,050 $67,317
Apr 10, 2026 $0.000151
-26.86%
$75,703 $176,581
Apr 9, 2026 $0.000204
-42.54%
$102,000 $180,275
Apr 8, 2026 $0.000347
+27.57%
$173,500 $176,450
Apr 7, 2026 $0.000272
-5.56%
$136,000 $178,682
Apr 6, 2026 $0.0003
+29.56%
$150,000 $186,102
Apr 5, 2026 $0.000232
+10.79%
$115,777 $194,501
Apr 4, 2026 $0.000205
-26.54%
$102,500 $185,681
Apr 3, 2026 $0.0003
+19.14%
$150,000 $181,282
Apr 2, 2026 $0.000252
-0.86%
$125,904 $191,770
Apr 1, 2026 $0.000255
-5.56%
$127,500 $174,219
Mar 31, 2026 $0.000269
+7.17%
$134,500 $175,847
Mar 30, 2026 $0.00025
+1.63%
$125,000 $184,987
Mar 29, 2026 $0.000247
+11.16%
$123,500 $204,021
Mar 28, 2026 $0.000222
+9.46%
$111,100 $11,136
Mar 27, 2026 $0.000202
-40.76%
$101,000 $207,222
Mar 26, 2026 $0.000349
+66.03%
$174,500 $208,800
Mar 25, 2026 $0.00021
-4.02%
$105,100 $9,561
Mar 24, 2026 $0.000228
-4.20%
$114,000 $208,361
Mar 23, 2026 $0.000251
+33.87%
$125,500 $210,823
Mar 22, 2026 $0.000256
+14.99%
$128,000 $209,639
Mar 21, 2026 $0.000222
-15.60%
$111,316 $221,622
Mar 20, 2026 $0.000259
-3.36%
$129,500 $209,763
Mar 19, 2026 $0.000273
+20.01%
$136,500 $207,758
Mar 18, 2026 $0.000227
-14.29%
$111,872 $13,259
Mar 17, 2026 $0.000265
+1.60%
$132,702 $12,615
Mar 16, 2026 $0.000261
-4.21%
$130,608 $15,600
Mar 15, 2026 $0.000306
+10.50%
$153,000 $202,978
Mar 14, 2026 $0.000277
-26.16%
$138,456 $25,128
Mar 13, 2026 $0.000392
+43.22%
$196,000 $203,132
Mar 12, 2026 $0.000339
+34.52%
$169,500 $21,432
Mar 11, 2026 $0.000251
-34.79%
$125,537 $220,406
Mar 10, 2026 $0.000403
+8.04%
$201,500 $205,902
Mar 9, 2026 $0.000363
-8.33%
$181,500 $205,513
Mar 8, 2026 $0.000405
+68.05%
$202,500 $205,826
Mar 7, 2026 $0.000245
-11.23%
$122,500 $207,503